Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
11.73
|
90 | 11.61 | 11.73 | 11.24 | 0 | 0 | 0 |
27/11/2019 |
11.61
|
170 | 11.81 | 11.81 | 11.12 | 0 | 0 | 0 |
26/11/2019 |
11.81
|
60 | 12.22 | 12.22 | 11.36 | 0 | 0 | 0 |
25/11/2019 |
12.22
|
1,310 | 12.22 | 13.03 | 11.89 | 0 | 0 | 0 |
22/11/2019 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
21/11/2019 |
12.22
|
110 | 11.81 | 12.22 | 11.97 | 0 | 0 | 0 |
20/11/2019 |
11.81
|
1,990 | 11.52 | 11.81 | 11.52 | 0 | 0 | 0 |
19/11/2019 |
11.52
|
7,230 | 11.52 | 11.89 | 11.52 | 0 | 0 | 0 |
18/11/2019 |
11.52
|
250 | 11.85 | 12.66 | 11.40 | 0 | 0 | 0 |
15/11/2019 |
11.85
|
3,770 | 11.48 | 11.97 | 11.48 | 0 | 0 | 0 |
14/11/2019 |
11.48
|
420 | 11.40 | 12.18 | 11.48 | 0 | 0 | 0 |
13/11/2019 |
11.40
|
30 | 11.81 | 12.09 | 11.40 | 0 | 0 | 0 |
12/11/2019 |
11.81
|
560 | 11.16 | 11.93 | 11.28 | 0 | 0 | 0 |
11/11/2019 |
11.16
|
970 | 11.04 | 11.69 | 11.16 | 280 | 0 | 0.0 |
08/11/2019 |
11.04
|
40 | 11.40 | 12.14 | 11.04 | 0 | 0 | 0 |
07/11/2019 |
11.40
|
220 | 11.97 | 12.14 | 11.40 | 200 | 0 | 0.0 |
06/11/2019 |
11.97
|
10 | 12.22 | 12.22 | 11.97 | 0 | 0 | 0 |
05/11/2019 |
12.22
|
120 | 12.09 | 12.22 | 12.14 | 0 | 0 | 0 |
04/11/2019 |
12.09
|
30 | 12.09 | 12.22 | 11.48 | 0 | 0 | 0 |
01/11/2019 |
12.09
|
10,070 | 12.14 | 12.95 | 11.48 | 0 | 0 | 0 |
31/10/2019 |
12.14
|
520 | 12.38 | 12.38 | 12.14 | 0 | 0 | 0 |
30/10/2019 |
12.38
|
600 | 12.38 | 12.38 | 12.14 | 0 | 0 | 0 |
29/10/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
28/10/2019 |
12.38
|
890 | 12.01 | 12.38 | 12.01 | 0 | 0 | 0 |
25/10/2019 |
12.01
|
720 | 12.14 | 12.14 | 11.81 | 0 | 0 | 0 |
24/10/2019 |
12.14
|
800 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
23/10/2019 |
12.14
|
140 | 12.14 | 12.14 | 12.09 | 0 | 0 | 0 |
22/10/2019 |
12.14
|
1,060 | 11.57 | 12.14 | 10.83 | 0 | 0 | 0 |
21/10/2019 |
11.57
|
900 | 12.14 | 12.22 | 11.57 | 0 | 0 | 0 |
18/10/2019 |
12.14
|
450 | 12.18 | 12.22 | 12.05 | 0 | 0 | 0 |
17/10/2019 |
12.18
|
360 | 12.05 | 12.22 | 11.28 | 0 | 0 | 0 |
16/10/2019 |
12.05
|
320 | 12.09 | 12.14 | 12.05 | 0 | 0 | 0 |
15/10/2019 |
12.09
|
1,160 | 12.05 | 12.22 | 12.05 | 0 | 0 | 0 |
14/10/2019 |
12.05
|
10 | 12.22 | 12.22 | 12.05 | 0 | 0 | 0 |
11/10/2019 |
12.22
|
570 | 12.38 | 12.79 | 11.57 | 0 | 0 | 0 |
10/10/2019 |
12.38
|
2,920 | 12.05 | 12.87 | 11.28 | 0 | 0 | 0 |
09/10/2019 |
12.05
|
1,920 | 12.22 | 12.22 | 11.40 | 0 | 0 | 0 |
08/10/2019 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
07/10/2019 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
04/10/2019 |
12.22
|
100 | 11.73 | 12.22 | 12.22 | 0 | 0 | 0 |
03/10/2019 |
11.73
|
1,610 | 11.73 | 12.54 | 11.73 | 0 | 0 | 0 |
02/10/2019 |
11.73
|
680 | 11.57 | 11.73 | 11.73 | 0 | 0 | 0 |
01/10/2019 |
11.57
|
20 | 11.65 | 11.65 | 11.40 | 0 | 0 | 0 |
30/09/2019 |
11.65
|
4,020 | 11.97 | 11.97 | 11.40 | 0 | 0 | 0 |
27/09/2019 |
11.97
|
300 | 11.77 | 11.97 | 11.93 | 0 | 0 | 0 |
26/09/2019 |
11.77
|
70 | 11.97 | 11.97 | 11.77 | 0 | 0 | 0 |
25/09/2019 |
11.97
|
20 | 12.22 | 12.22 | 11.97 | 0 | 0 | 0 |
24/09/2019 |
12.22
|
200 | 12.22 | 12.22 | 12.18 | 0 | 0 | 0 |
23/09/2019 |
12.22
|
5,700 | 12.30 | 12.30 | 11.97 | 0 | 0 | 0 |
20/09/2019 |
12.30
|
4,100 | 12.05 | 12.30 | 11.65 | 0 | 0 | 0 |
19/09/2019 |
12.05
|
4,300 | 11.65 | 12.05 | 11.57 | 0 | 0 | 0 |
18/09/2019 |
11.65
|
450 | 11.81 | 11.81 | 10.99 | 0 | 0 | 0 |
17/09/2019 |
11.81
|
1,300 | 11.40 | 11.81 | 11.28 | 0 | 0 | 0 |
16/09/2019 |
11.40
|
3,830 | 11.32 | 11.40 | 10.59 | 0 | 0 | 0 |
13/09/2019 |
11.32
|
6,720 | 10.67 | 11.32 | 10.55 | 2,020 | 0 | 0.0 |
12/09/2019 |
10.67
|
2,570 | 10.51 | 10.99 | 10.51 | 0 | 0 | 0 |
11/09/2019 |
10.51
|
2,440 | 10.51 | 10.59 | 10.42 | 0 | 0 | 0 |
10/09/2019 |
10.51
|
10 | 10.26 | 10.51 | 10.51 | 0 | 0 | 0 |
09/09/2019 |
10.26
|
3,010 | 10.26 | 10.26 | 10.02 | 50 | 0 | 0.0 |
06/09/2019 |
10.26
|
2,850 | 10.34 | 10.34 | 10.06 | 0 | 0 | 0 |
05/09/2019 |
10.34
|
1,580 | 10.30 | 10.34 | 10.30 | 0 | 0 | 0 |
04/09/2019 |
10.30
|
3,130 | 10.42 | 10.47 | 10.18 | 0 | 0 | 0 |
03/09/2019 |
10.42
|
1,260 | 10.91 | 10.91 | 10.42 | 1,000 | 0 | 0.0 |
30/08/2019 |
10.91
|
8,850 | 10.42 | 10.91 | 9.94 | 0 | 0 | 0 |
29/08/2019 |
10.42
|
5,020 | 10.38 | 10.47 | 10.18 | 0 | 300 | -0.0 |
28/08/2019 |
10.38
|
12,650 | 10.71 | 10.71 | 10.02 | 0 | 0 | 0 |
27/08/2019 |
10.71
|
4,210 | 10.63 | 11.20 | 10.26 | 0 | 0 | 0 |
26/08/2019 |
10.63
|
120 | 10.67 | 10.67 | 10.42 | 0 | 0 | 0 |
23/08/2019 |
10.67
|
2,960 | 10.91 | 10.91 | 10.51 | 0 | 0 | 0 |
22/08/2019 |
10.91
|
2,420 | 11.08 | 11.08 | 10.59 | 0 | 0 | 0 |
21/08/2019 |
11.08
|
4,780 | 11.24 | 11.24 | 10.51 | 0 | 0 | 0 |
20/08/2019 |
11.24
|
8,070 | 11.40 | 11.40 | 10.67 | 0 | 0 | 0 |
19/08/2019 |
11.40
|
5,930 | 11.08 | 11.57 | 10.55 | 0 | 0 | 0 |
16/08/2019 |
11.08
|
7,200 | 11.40 | 11.40 | 10.67 | 0 | 0 | 0 |
15/08/2019 |
11.40
|
6,900 | 11.69 | 11.69 | 10.91 | 0 | 0 | 0 |
14/08/2019 |
11.69
|
1,600 | 11.65 | 11.77 | 11.69 | 0 | 0 | 0 |
13/08/2019 |
11.65
|
6,120 | 11.73 | 11.73 | 11.20 | 0 | 0 | 0 |
12/08/2019 |
11.73
|
2,530 | 11.81 | 11.81 | 11.16 | 0 | 0 | 0 |
09/08/2019 |
11.81
|
7,520 | 11.12 | 11.85 | 10.63 | 0 | 0 | 0 |
08/08/2019 |
11.12
|
5,850 | 11.93 | 12.14 | 11.12 | 0 | 0 | 0 |
07/08/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
06/08/2019 |
11.93
|
5,730 | 11.93 | 12.18 | 11.32 | 0 | 0 | 0 |
05/08/2019 |
11.93
|
6,060 | 12.18 | 12.18 | 11.44 | 0 | 0 | 0 |
02/08/2019 |
12.18
|
60 | 11.73 | 12.18 | 12.18 | 0 | 0 | 0 |
01/08/2019 |
11.73
|
1,800 | 11.24 | 12.01 | 11.24 | 0 | 0 | 0 |
31/07/2019 |
11.24
|
1,500 | 11.73 | 11.73 | 11.24 | 0 | 0 | 0 |
30/07/2019 |
11.73
|
540 | 11.57 | 11.97 | 11.73 | 0 | 0 | 0 |
29/07/2019 |
11.57
|
1,460 | 11.65 | 12.01 | 11.40 | 0 | 0 | 0 |
26/07/2019 |
11.65
|
130 | 11.57 | 12.05 | 11.24 | 0 | 0 | 0 |
25/07/2019 |
11.57
|
4,670 | 11.93 | 12.22 | 11.57 | 0 | 0 | 0 |
24/07/2019 |
11.93
|
12,980 | 12.05 | 12.22 | 11.28 | 0 | 2,500 | -0.0 |
23/07/2019 |
12.05
|
5,870 | 12.05 | 12.09 | 11.24 | 0 | 0 | 0 |
22/07/2019 |
12.05
|
2,260 | 12.38 | 12.46 | 11.57 | 0 | 0 | 0 |
19/07/2019 |
12.38
|
330 | 12.22 | 12.38 | 12.26 | 0 | 0 | 0 |
18/07/2019 |
12.22
|
21,390 | 12.46 | 12.71 | 11.61 | 0 | 0 | 0 |
17/07/2019 |
12.46
|
1,250 | 12.46 | 12.71 | 11.65 | 0 | 0 | 0 |
16/07/2019 |
12.46
|
2,710 | 11.81 | 12.46 | 12.46 | 0 | 0 | 0 |
15/07/2019 |
11.81
|
8,500 | 11.73 | 12.46 | 11.81 | 0 | 0 | 0 |
12/07/2019 |
11.73
|
2,760 | 11.04 | 11.73 | 11.20 | 0 | 0 | 0 |
11/07/2019 |
11.04
|
350 | 10.34 | 11.04 | 10.47 | 0 | 0 | 0 |